Simplify Kayne Anderson Energy and Infrastructure Credit ETF (KNRG)
NYSEARCA: KNRG · Real-Time Price · USD
25.64
0.00 (0.00%)
Sep 8, 2026, 4:00 PM EDT - Market closed
KNRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 25.63 | 25.69 | 25.63 | 25.64 | 25.64 | -0.02% | 8,559 |
| Sep 4, 2026 | 25.65 | 25.68 | 25.63 | 25.64 | 25.64 | -0.02% | 6,056 |
| Sep 3, 2026 | 25.63 | 25.67 | 25.63 | 25.65 | 25.65 | - | 32,696 |
| Sep 2, 2026 | 25.62 | 25.76 | 25.62 | 25.65 | 25.65 | 0.18% | 52,740 |
| Sep 1, 2026 | 25.61 | 25.65 | 25.60 | 25.61 | 25.61 | -0.18% | 3,910 |
| Aug 31, 2026 | 25.61 | 25.65 | 25.60 | 25.65 | 25.65 | 0.06% | 8,547 |
| Aug 28, 2026 | 25.67 | 25.67 | 25.53 | 25.64 | 25.64 | -0.14% | 12,564 |
| Aug 27, 2026 | 25.67 | 25.72 | 25.66 | 25.67 | 25.67 | 0.06% | 4,663 |
| Aug 26, 2026 | 25.74 | 25.74 | 25.65 | 25.66 | 25.66 | 0.04% | 4,695 |
| Aug 25, 2026 | 25.77 | 25.81 | 25.77 | 25.79 | 25.65 | 0.04% | 12,903 |
| Aug 24, 2026 | 25.74 | 25.78 | 25.74 | 25.78 | 25.64 | 0.16% | 3,501 |
| Aug 21, 2026 | 25.71 | 25.75 | 25.70 | 25.74 | 25.60 | 0.15% | 35,043 |
| Aug 20, 2026 | 25.70 | 25.74 | 25.66 | 25.70 | 25.56 | -0.25% | 6,914 |
| Aug 19, 2026 | 25.73 | 25.76 | 25.73 | 25.76 | 25.62 | 0.23% | 8,754 |
| Aug 18, 2026 | 25.67 | 25.74 | 25.67 | 25.70 | 25.56 | -0.21% | 11,417 |
| Aug 17, 2026 | 25.71 | 25.76 | 25.71 | 25.76 | 25.62 | 0.16% | 11,715 |
| Aug 14, 2026 | 25.73 | 25.73 | 25.71 | 25.72 | 25.58 | -0.08% | 10,080 |
| Aug 13, 2026 | 25.71 | 25.75 | 25.71 | 25.74 | 25.60 | 0.23% | 4,276 |
| Aug 12, 2026 | 25.68 | 25.69 | 25.67 | 25.68 | 25.54 | 0.02% | 1,234 |
| Aug 11, 2026 | 25.69 | 25.73 | 25.67 | 25.67 | 25.53 | -0.05% | 3,255 |
| Aug 10, 2026 | 25.71 | 25.74 | 25.68 | 25.68 | 25.54 | -0.01% | 11,298 |
| Aug 7, 2026 | 25.72 | 25.72 | 25.69 | 25.69 | 25.55 | -0.02% | 8,138 |
| Aug 6, 2026 | 25.67 | 25.72 | 25.66 | 25.69 | 25.55 | -0.04% | 41,414 |
| Aug 5, 2026 | 25.68 | 25.73 | 25.67 | 25.70 | 25.56 | 0.12% | 10,918 |
| Aug 4, 2026 | 25.70 | 25.70 | 25.65 | 25.67 | 25.53 | 0.16% | 11,274 |
| Aug 3, 2026 | 25.60 | 25.66 | 25.60 | 25.63 | 25.49 | 0.23% | 6,944 |
| Jul 31, 2026 | 25.56 | 25.58 | 25.55 | 25.57 | 25.43 | 0.14% | 10,685 |
| Jul 30, 2026 | 25.50 | 25.54 | 25.50 | 25.54 | 25.40 | 0.12% | 6,878 |
| Jul 29, 2026 | 25.51 | 25.51 | 25.50 | 25.51 | 25.37 | -0.20% | 1,697 |
| Jul 28, 2026 | 25.53 | 25.58 | 25.52 | 25.56 | 25.42 | -0.04% | 18,750 |
| Jul 27, 2026 | 25.71 | 25.71 | 25.70 | 25.71 | 25.43 | 0.04% | 4,176 |
| Jul 24, 2026 | 25.71 | 25.73 | 25.70 | 25.70 | 25.42 | 0.16% | 1,114 |
| Jul 23, 2026 | 25.78 | 25.84 | 25.64 | 25.66 | 25.38 | -0.52% | 46,950 |
| Jul 22, 2026 | 25.78 | 25.81 | 25.78 | 25.79 | 25.51 | -0.07% | 8,640 |
| Jul 21, 2026 | 25.79 | 25.84 | 25.79 | 25.81 | 25.53 | -0.04% | 8,579 |
| Jul 20, 2026 | 25.81 | 25.84 | 25.78 | 25.82 | 25.54 | 0.02% | 53,688 |
| Jul 17, 2026 | 25.82 | 25.85 | 25.79 | 25.81 | 25.53 | 0.03% | 94,727 |
| Jul 16, 2026 | 25.80 | 25.83 | 25.78 | 25.80 | 25.52 | 0.02% | 4,996 |
| Jul 15, 2026 | 25.77 | 25.80 | 25.77 | 25.80 | 25.52 | 0.16% | 3,997 |
| Jul 14, 2026 | 25.76 | 25.81 | 25.76 | 25.76 | 25.48 | -0.13% | 2,460 |
| Jul 13, 2026 | 25.77 | 25.79 | 25.77 | 25.79 | 25.51 | 0.09% | 58,037 |
| Jul 10, 2026 | 25.78 | 25.80 | 25.75 | 25.77 | 25.49 | -0.04% | 37,583 |
| Jul 9, 2026 | 25.73 | 25.78 | 25.73 | 25.78 | 25.50 | 0.16% | 2,746 |
| Jul 8, 2026 | 25.77 | 25.77 | 25.71 | 25.74 | 25.46 | 0.03% | 9,745 |
| Jul 7, 2026 | 25.73 | 25.78 | 25.72 | 25.73 | 25.45 | 0.03% | 10,591 |
| Jul 6, 2026 | 25.78 | 25.78 | 25.60 | 25.72 | 25.44 | -0.17% | 50,662 |
| Jul 2, 2026 | 25.77 | 25.81 | 25.74 | 25.77 | 25.49 | 0.16% | 8,913 |
| Jul 1, 2026 | 25.69 | 25.77 | 25.69 | 25.73 | 25.45 | 0.08% | 25,677 |
| Jun 30, 2026 | 25.73 | 25.73 | 25.70 | 25.71 | 25.43 | -0.04% | 5,080 |
| Jun 29, 2026 | 25.70 | 25.75 | 25.70 | 25.72 | 25.44 | 0.08% | 4,488 |